39,110円
光通信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/03/22 | 18,420.0 | 18,680.0 | 18,330.0 | 18,530.0 | 18,530.0 | 64,700 |
| 2023/03/20 | 18,460.0 | 18,490.0 | 18,040.0 | 18,170.0 | 18,170.0 | 64,800 |
| 2023/03/17 | 18,380.0 | 18,560.0 | 18,270.0 | 18,490.0 | 18,490.0 | 77,600 |
| 2023/03/16 | 18,340.0 | 18,450.0 | 18,070.0 | 18,170.0 | 18,170.0 | 81,300 |
| 2023/03/15 | 19,090.0 | 19,130.0 | 18,680.0 | 18,740.0 | 18,740.0 | 66,200 |
| 2023/03/14 | 18,960.0 | 19,220.0 | 18,620.0 | 19,140.0 | 19,140.0 | 78,500 |
| 2023/03/13 | 19,500.0 | 19,500.0 | 19,140.0 | 19,290.0 | 19,290.0 | 42,200 |
| 2023/03/10 | 19,500.0 | 19,890.0 | 19,500.0 | 19,680.0 | 19,680.0 | 62,000 |
| 2023/03/09 | 19,890.0 | 20,050.0 | 19,720.0 | 19,900.0 | 19,900.0 | 80,400 |
| 2023/03/08 | 20,070.0 | 20,180.0 | 19,890.0 | 19,920.0 | 19,920.0 | 71,500 |
| 2023/03/07 | 20,280.0 | 20,340.0 | 20,150.0 | 20,300.0 | 20,300.0 | 49,000 |
| 2023/03/06 | 20,260.0 | 20,440.0 | 20,110.0 | 20,180.0 | 20,180.0 | 49,400 |
| 2023/03/03 | 19,940.0 | 20,300.0 | 19,870.0 | 20,150.0 | 20,150.0 | 74,300 |
| 2023/03/02 | 19,960.0 | 20,070.0 | 19,630.0 | 19,740.0 | 19,740.0 | 62,400 |
| 2023/03/01 | 19,770.0 | 19,890.0 | 19,320.0 | 19,710.0 | 19,710.0 | 71,800 |
| 2023/02/28 | 19,580.0 | 19,870.0 | 19,550.0 | 19,770.0 | 19,770.0 | 89,700 |
| 2023/02/27 | 20,010.0 | 20,020.0 | 19,720.0 | 19,790.0 | 19,790.0 | 44,000 |
| 2023/02/24 | 20,300.0 | 20,300.0 | 19,970.0 | 20,230.0 | 20,230.0 | 51,800 |
| 2023/02/22 | 20,220.0 | 20,270.0 | 20,110.0 | 20,220.0 | 20,220.0 | 71,300 |
| 2023/02/21 | 20,280.0 | 20,360.0 | 20,200.0 | 20,270.0 | 20,270.0 | 46,100 |
おすすめ条件でスクリーニングされた銘柄を見る
光通信の取引履歴を振り返りませんか？
光通信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
